Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
15.78
-0.44 (-2.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.22 | 16.22 | 15.55 | 15.78 | 15.78 | -2.71% | 19,651 |
| Dec 4, 2025 | 16.31 | 16.55 | 16.05 | 16.22 | 16.22 | -1.16% | 20,073 |
| Dec 3, 2025 | 16.07 | 16.41 | 15.82 | 16.41 | 16.41 | 3.61% | 34,239 |
| Dec 2, 2025 | 15.66 | 16.33 | 15.49 | 15.84 | 15.84 | 5.19% | 32,633 |
| Dec 1, 2025 | 14.90 | 15.06 | 13.82 | 15.06 | 15.06 | -3.05% | 58,101 |
| Nov 28, 2025 | 16.06 | 16.13 | 15.45 | 15.53 | 15.53 | -8.10% | 18,752 |
| Nov 26, 2025 | 16.74 | 17.21 | 16.50 | 16.90 | 15.40 | 1.84% | 44,081 |
| Nov 25, 2025 | 16.85 | 16.89 | 16.25 | 16.59 | 15.12 | -3.21% | 21,881 |
| Nov 24, 2025 | 16.50 | 17.15 | 16.12 | 17.14 | 15.62 | 3.91% | 52,182 |
| Nov 21, 2025 | 16.50 | 17.41 | 16.09 | 16.50 | 15.03 | -3.66% | 64,241 |
| Nov 20, 2025 | 18.37 | 18.37 | 16.66 | 17.12 | 15.60 | -4.19% | 22,886 |
| Nov 19, 2025 | 19.21 | 19.24 | 17.52 | 17.87 | 16.28 | -9.41% | 16,170 |
| Nov 18, 2025 | 18.44 | 20.17 | 18.44 | 19.73 | 17.97 | 5.82% | 32,540 |
| Nov 17, 2025 | 19.17 | 19.40 | 18.23 | 18.64 | 16.98 | -2.08% | 42,687 |
| Nov 14, 2025 | 19.26 | 19.82 | 18.63 | 19.04 | 17.35 | -3.91% | 29,878 |
| Nov 13, 2025 | 21.04 | 21.27 | 19.75 | 19.81 | 18.05 | -6.76% | 25,293 |
| Nov 12, 2025 | 22.00 | 22.00 | 20.91 | 21.25 | 19.36 | -2.39% | 13,643 |
| Nov 11, 2025 | 22.58 | 22.58 | 21.77 | 21.77 | 19.83 | -2.90% | 10,468 |
| Nov 10, 2025 | 23.09 | 23.25 | 22.15 | 22.42 | 20.42 | -1.19% | 18,038 |
| Nov 7, 2025 | 21.00 | 22.69 | 20.99 | 22.69 | 20.67 | 1.98% | 39,621 |
| Nov 6, 2025 | 23.35 | 23.44 | 22.15 | 22.25 | 20.27 | -6.63% | 35,399 |
| Nov 5, 2025 | 23.36 | 23.83 | 23.23 | 23.83 | 21.71 | 3.12% | 26,697 |
| Nov 4, 2025 | 24.18 | 24.18 | 23.11 | 23.11 | 21.05 | -6.29% | 29,639 |
| Nov 3, 2025 | 24.35 | 25.16 | 24.31 | 24.66 | 22.47 | -1.52% | 38,261 |
| Oct 31, 2025 | 25.17 | 25.56 | 24.75 | 25.04 | 22.81 | 5.52% | 19,788 |
| Oct 30, 2025 | 25.05 | 25.21 | 23.73 | 23.73 | 21.62 | -7.49% | 19,856 |
| Oct 29, 2025 | 26.59 | 26.59 | 25.65 | 25.65 | 23.37 | -2.75% | 30,716 |
| Oct 28, 2025 | 27.54 | 27.54 | 26.37 | 26.38 | 24.03 | -3.56% | 62,258 |
| Oct 27, 2025 | 27.24 | 27.61 | 27.16 | 27.35 | 24.92 | 2.20% | 28,153 |
| Oct 24, 2025 | 27.03 | 27.03 | 26.50 | 26.76 | 24.38 | -8.73% | 44,052 |
| Oct 23, 2025 | 29.54 | 29.64 | 28.78 | 29.32 | 24.08 | 1.49% | 54,735 |
| Oct 22, 2025 | 30.65 | 30.65 | 28.57 | 28.89 | 23.73 | -6.36% | 22,710 |
| Oct 21, 2025 | 30.28 | 31.16 | 30.00 | 30.85 | 25.34 | 1.57% | 25,230 |
| Oct 20, 2025 | 30.52 | 31.20 | 30.34 | 30.38 | 24.95 | 2.39% | 18,895 |
| Oct 17, 2025 | 28.61 | 29.87 | 28.61 | 29.67 | 24.36 | 1.94% | 27,334 |
| Oct 16, 2025 | 30.54 | 30.75 | 29.01 | 29.10 | 23.90 | -4.01% | 35,322 |
| Oct 15, 2025 | 30.82 | 31.32 | 30.32 | 30.32 | 24.90 | -1.41% | 14,838 |
| Oct 14, 2025 | 30.62 | 31.74 | 30.62 | 30.75 | 25.25 | -4.35% | 18,066 |
| Oct 13, 2025 | 31.33 | 32.32 | 30.96 | 32.15 | 26.40 | 3.38% | 20,240 |
| Oct 10, 2025 | 33.00 | 33.00 | 31.00 | 31.10 | 25.54 | -4.57% | 34,395 |
| Oct 9, 2025 | 33.38 | 33.38 | 32.37 | 32.59 | 26.76 | -2.40% | 11,250 |
| Oct 8, 2025 | 33.85 | 33.85 | 32.72 | 33.39 | 27.42 | 0.45% | 17,430 |
| Oct 7, 2025 | 35.55 | 35.55 | 33.24 | 33.24 | 27.30 | -6.25% | 28,824 |
| Oct 6, 2025 | 35.80 | 35.80 | 35.23 | 35.46 | 29.12 | 1.16% | 27,980 |
| Oct 3, 2025 | 34.82 | 35.18 | 34.56 | 35.05 | 28.78 | 0.31% | 35,241 |
| Oct 2, 2025 | 34.82 | 35.14 | 34.62 | 34.94 | 28.69 | 1.57% | 32,455 |
| Oct 1, 2025 | 34.13 | 34.67 | 34.00 | 34.40 | 28.25 | 3.52% | 32,474 |
| Sep 30, 2025 | 33.23 | 33.41 | 32.81 | 33.23 | 27.29 | -0.85% | 29,653 |
| Sep 29, 2025 | 32.49 | 33.62 | 32.39 | 33.52 | 27.52 | 4.40% | 45,357 |
| Sep 26, 2025 | 31.39 | 32.11 | 31.18 | 32.10 | 26.36 | -8.56% | 18,779 |
| Sep 25, 2025 | 37.25 | 37.25 | 34.30 | 35.11 | 25.75 | -6.30% | 52,242 |
| Sep 24, 2025 | 38.26 | 38.62 | 37.37 | 37.47 | 27.49 | -0.95% | 29,504 |
| Sep 23, 2025 | 38.58 | 38.73 | 37.83 | 37.83 | 27.75 | -1.78% | 12,005 |
| Sep 22, 2025 | 38.43 | 39.88 | 37.98 | 38.51 | 28.25 | -1.55% | 76,448 |
| Sep 19, 2025 | 39.32 | 39.49 | 38.48 | 39.12 | 28.70 | -0.56% | 39,864 |
| Sep 18, 2025 | 38.64 | 39.61 | 38.52 | 39.34 | 28.86 | 3.68% | 25,338 |
| Sep 17, 2025 | 38.26 | 38.59 | 37.59 | 37.94 | 27.83 | -0.87% | 12,492 |
| Sep 16, 2025 | 37.89 | 38.33 | 37.32 | 38.27 | 28.08 | 2.15% | 36,560 |
| Sep 15, 2025 | 37.80 | 37.80 | 36.82 | 37.47 | 27.49 | -1.06% | 23,799 |
| Sep 12, 2025 | 37.76 | 38.16 | 37.49 | 37.87 | 27.78 | 1.80% | 28,018 |
| Sep 11, 2025 | 37.25 | 37.58 | 37.04 | 37.20 | 27.29 | - | 6,156 |
| Sep 10, 2025 | 37.89 | 38.47 | 37.00 | 37.20 | 27.29 | -0.51% | 19,283 |
| Sep 9, 2025 | 37.48 | 37.69 | 36.89 | 37.39 | 27.43 | -0.28% | 8,065 |
| Sep 8, 2025 | 37.19 | 37.59 | 36.72 | 37.50 | 27.51 | -0.14% | 17,413 |
| Sep 5, 2025 | 37.48 | 37.61 | 36.00 | 37.55 | 27.54 | 2.13% | 13,482 |
| Sep 4, 2025 | 36.95 | 37.21 | 35.93 | 36.77 | 26.97 | -1.01% | 25,814 |
| Sep 3, 2025 | 38.05 | 38.33 | 36.85 | 37.14 | 27.24 | -2.39% | 18,194 |
| Sep 2, 2025 | 37.58 | 38.59 | 37.27 | 38.05 | 27.91 | 2.09% | 35,779 |
| Aug 29, 2025 | 37.43 | 37.81 | 37.27 | 37.27 | 27.34 | -1.25% | 37,232 |
| Aug 28, 2025 | 38.77 | 38.77 | 37.53 | 37.74 | 27.68 | -0.96% | 18,755 |
| Aug 27, 2025 | 39.00 | 39.00 | 38.11 | 38.11 | 27.95 | -2.39% | 29,643 |
| Aug 26, 2025 | 38.17 | 39.04 | 37.87 | 39.04 | 28.64 | 2.37% | 35,283 |
| Aug 25, 2025 | 38.22 | 38.87 | 37.92 | 38.14 | 27.98 | -3.96% | 41,107 |
| Aug 22, 2025 | 37.55 | 39.71 | 37.18 | 39.71 | 29.13 | -3.15% | 50,888 |
| Aug 21, 2025 | 41.27 | 41.63 | 40.71 | 41.00 | 27.52 | -1.67% | 49,175 |
| Aug 20, 2025 | 41.04 | 41.70 | 39.72 | 41.70 | 27.99 | 2.22% | 18,495 |
| Aug 19, 2025 | 43.67 | 43.67 | 40.42 | 40.79 | 27.38 | -7.08% | 57,383 |
| Aug 18, 2025 | 43.17 | 44.25 | 43.17 | 43.90 | 29.47 | -0.22% | 14,996 |
| Aug 15, 2025 | 43.96 | 44.32 | 43.34 | 44.00 | 29.53 | -1.58% | 29,036 |
| Aug 14, 2025 | 45.50 | 45.66 | 43.96 | 44.70 | 30.01 | -4.15% | 19,163 |
| Aug 13, 2025 | 47.25 | 47.56 | 46.06 | 46.63 | 31.30 | -1.05% | 43,851 |
| Aug 12, 2025 | 47.70 | 47.70 | 46.84 | 47.13 | 31.64 | -1.01% | 36,212 |
| Aug 11, 2025 | 48.00 | 48.84 | 47.61 | 47.61 | 31.96 | 1.36% | 37,950 |
| Aug 8, 2025 | 47.19 | 48.29 | 46.49 | 46.97 | 31.53 | -1.30% | 49,556 |
| Aug 7, 2025 | 46.28 | 48.11 | 46.18 | 47.59 | 31.95 | 4.02% | 107,247 |
| Aug 6, 2025 | 44.72 | 45.91 | 44.72 | 45.75 | 30.71 | 2.05% | 39,845 |
| Aug 5, 2025 | 45.93 | 46.21 | 44.68 | 44.83 | 30.09 | -3.28% | 17,558 |
| Aug 4, 2025 | 44.36 | 46.47 | 43.77 | 46.35 | 31.11 | 5.92% | 68,895 |
| Aug 1, 2025 | 46.70 | 46.70 | 43.66 | 43.76 | 29.37 | -8.68% | 124,589 |
| Jul 31, 2025 | 47.69 | 48.55 | 47.40 | 47.92 | 32.17 | 1.98% | 35,209 |
| Jul 30, 2025 | 47.07 | 48.04 | 46.84 | 46.99 | 31.54 | -0.04% | 72,379 |
| Jul 29, 2025 | 48.37 | 48.38 | 46.44 | 47.01 | 31.56 | -1.88% | 63,122 |
| Jul 28, 2025 | 48.98 | 49.25 | 47.91 | 47.91 | 32.16 | -0.42% | 94,206 |
| Jul 25, 2025 | 48.33 | 48.74 | 47.90 | 48.11 | 32.29 | -7.61% | 94,911 |
| Jul 24, 2025 | 52.37 | 52.66 | 51.21 | 52.07 | 33.00 | 0.62% | 82,542 |
| Jul 23, 2025 | 53.11 | 53.11 | 51.27 | 51.75 | 32.79 | -2.94% | 48,155 |
| Jul 22, 2025 | 53.70 | 54.00 | 52.15 | 53.32 | 33.79 | -0.09% | 53,582 |
| Jul 21, 2025 | 53.22 | 54.36 | 53.19 | 53.37 | 33.82 | 0.96% | 44,178 |
| Jul 18, 2025 | 55.88 | 55.88 | 52.79 | 52.86 | 33.50 | -5.61% | 55,929 |
| Jul 17, 2025 | 55.88 | 56.26 | 55.50 | 56.00 | 35.49 | 0.09% | 26,290 |